AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.686	8.686	8.686	0	+0.06(+0.65%)
Dec 28, 2017	8.590	8.638	8.509	8.630	4,196,644	+0.07(+0.84%)
Dec 27, 2017	8.566	8.614	8.505	8.557	3,747,079	+0.02(+0.28%)
Dec 26, 2017	8.622	8.694	8.517	8.533	3,995,034	-0.06(-0.65%)
Dec 22, 2017	8.509	8.606	8.485	8.590	4,520,344	+0.07(+0.85%)
Dec 21, 2017	8.493	8.566	8.389	8.517	7,569,512	+0.03(+0.38%)
Dec 20, 2017	8.541	8.553	8.365	8.485	9,940,255	-0.06(-0.66%)
Dec 19, 2017	8.774	8.806	8.517	8.541	14,620,671	-0.24(-2.74%)
Dec 18, 2017	8.646	8.818	8.606	8.782	13,875,554	+0.12(+1.39%)
Dec 15, 2017	8.566	8.838	8.566	8.662	28,549,394	+0.14(+1.60%)
Dec 14, 2017	8.501	8.658	8.421	8.525	6,967,308	-0.02(-0.19%)
Dec 13, 2017	8.630	8.638	8.453	8.541	7,226,420	-0.06(-0.65%)
Dec 12, 2017	8.598	8.734	8.590	8.598	5,438,181	-0.11(-1.29%)
Dec 11, 2017	8.630	8.782	8.614	8.710	6,575,392	+0.08(+0.93%)
Dec 08, 2017	8.598	8.654	8.557	8.630	5,418,136	+0.05(+0.56%)
Dec 07, 2017	8.598	8.614	8.493	8.582	7,659,256	-0.10(-1.20%)
Dec 06, 2017	8.662	8.774	8.606	8.686	10,062,436	+0.09(+1.03%)
Dec 05, 2017	8.662	8.670	8.566	8.598	6,123,108	-0.04(-0.46%)
Dec 04, 2017	8.574	8.574	8.533	8.638	6,303,061	+0.08(+0.94%)
Dec 01, 2017	8.517	8.566	8.477	8.557	7,245,540	+0.07(+0.85%)
Nov 30, 2017	8.509	8.566	8.421	8.485	6,551,724	-0.02(-0.28%)
Nov 29, 2017	8.461	8.541	8.429	8.509	8,662,560	+0.03(+0.38%)
Nov 28, 2017	8.614	8.654	8.469	8.477	7,697,047	-0.14(-1.58%)
Nov 27, 2017	8.614	8.630	8.509	8.614	7,393,094	+0.04(+0.47%)
Nov 24, 2017	8.606	8.642	8.566	8.574	1,512,668	+0.01(+0.09%)
Nov 22, 2017	8.493	8.590	8.485	8.566	3,828,173	+0.04(+0.47%)
Nov 21, 2017	8.541	8.566	8.485	8.525	4,664,621	+0.02(+0.28%)
Nov 20, 2017	8.517	8.566	8.429	8.501	6,767,044	-0.01(-0.09%)
Nov 17, 2017	8.638	8.654	8.501	8.509	9,444,937	-0.13(-1.49%)
Nov 16, 2017	8.750	8.754	8.606	8.638	7,370,702	-0.08(-0.92%)
Nov 15, 2017	8.670	8.742	8.646	8.718	8,482,405	+0.02(+0.28%)
Nov 14, 2017	8.694	8.798	8.614	8.694	12,388,297	+0.02(+0.18%)
Nov 13, 2017	8.549	8.694	8.373	8.678	10,614,202	+0.47(+5.77%)
Nov 10, 2017	8.221	8.253	8.020	8.205	33,029,934	-0.06(-0.68%)
Nov 09, 2017	8.373	8.437	8.245	8.261	7,885,682	-0.17(-2.00%)
Nov 08, 2017	8.421	8.461	8.357	8.429	5,856,024	+0.00(+0.00%)
Nov 07, 2017	8.301	8.461	8.269	8.429	8,538,767	+0.13(+1.55%)
Nov 06, 2017	8.413	8.453	8.293	8.301	6,557,949	-0.11(-1.33%)
Nov 03, 2017	8.598	8.638	8.397	8.413	7,513,182	-0.24(-2.78%)
Nov 02, 2017	8.517	8.758	8.389	8.654	8,282,631	+0.18(+2.08%)
Nov 01, 2017	8.493	8.549	8.461	8.477	8,786,537	-0.05(-0.56%)
Oct 31, 2017	8.517	8.614	8.409	8.525	9,046,399	+0.01(+0.09%)
Oct 30, 2017	8.557	8.573	8.430	8.517	6,414,711	-0.03(-0.37%)
Oct 27, 2017	8.581	8.597	8.502	8.549	6,192,192	-0.06(-0.74%)
Oct 26, 2017	8.700	8.747	8.525	8.613	5,876,198	-0.03(-0.37%)
Oct 25, 2017	8.700	8.724	8.478	8.644	9,406,152	-0.07(-0.82%)
Oct 24, 2017	8.843	8.858	8.684	8.716	4,775,823	-0.11(-1.26%)
Oct 23, 2017	8.827	8.850	8.763	8.827	5,220,087	+0.00(+0.00%)
Oct 20, 2017	8.961	8.969	8.787	8.827	4,782,312	-0.13(-1.42%)
Oct 19, 2017	8.827	8.954	8.779	8.954	3,779,487	+0.13(+1.44%)
Oct 18, 2017	8.843	8.882	8.811	8.827	3,976,514	-0.05(-0.54%)
Oct 17, 2017	8.914	8.922	8.866	8.874	4,569,253	-0.06(-0.71%)
Oct 16, 2017	8.906	8.950	8.874	8.938	3,229,233	+0.02(+0.18%)
Oct 13, 2017	8.938	8.993	8.906	8.922	2,570,038	+0.02(+0.27%)
Oct 12, 2017	8.898	8.930	8.843	8.898	3,572,429	-0.04(-0.44%)
Oct 11, 2017	8.882	8.969	8.882	8.938	3,883,037	+0.02(+0.18%)
Oct 10, 2017	8.898	8.954	8.866	8.922	4,622,852	+0.04(+0.45%)
Oct 09, 2017	8.890	8.954	8.866	8.882	3,658,463	+0.01(+0.09%)
Oct 06, 2017	8.914	8.935	8.843	8.874	3,585,983	-0.08(-0.89%)
Oct 05, 2017	8.961	8.973	8.890	8.954	3,589,053	+0.01(+0.09%)
Oct 04, 2017	8.858	8.954	8.843	8.946	3,165,806	+0.07(+0.80%)
Oct 03, 2017	8.803	8.898	8.739	8.874	4,753,849	+0.08(+0.90%)